Skip to main content
Rail Vikas Nigam Limited (BOM:542649)
India flag India · Delayed Price · Currency is INR
308.50
+2.55 (0.83%)
At close: Apr 28, 2026

Rail Vikas Nigam Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026305.25311.00304.95308.50308.500.83%424,410
Apr 27, 2026306.65310.00305.00305.95305.950.86%332,191
Apr 24, 2026308.05310.00300.90303.35303.35-1.27%615,305
Apr 23, 2026307.00311.10304.70307.25307.25-407,417
Apr 22, 2026298.20308.30297.00307.25307.252.85%357,396
Apr 21, 2026296.75301.00294.25298.75298.750.83%187,740
Apr 20, 2026304.00304.00295.00296.30296.30-2.24%817,772
Apr 17, 2026301.45311.90299.05303.10303.103.22%1,539,947
Apr 16, 2026290.95298.65287.05293.65293.652.26%924,611
Apr 15, 2026277.30288.80276.70287.15287.155.57%1,143,382
Apr 13, 2026261.05272.90261.05272.00272.00-1.13%473,374
Apr 10, 2026275.35282.55273.70275.10275.100.84%248,913
Apr 9, 2026275.25277.20268.70272.80272.80-0.84%538,191
Apr 8, 2026278.00278.00271.15275.10275.105.34%440,928
Apr 7, 2026260.00264.00257.00261.15261.15-0.17%518,975
Apr 6, 2026261.30266.25253.80261.60261.600.29%712,137
Apr 2, 2026256.70262.05251.15260.85260.85-0.67%281,929
Apr 1, 2026258.00265.35257.10262.60262.605.19%697,307
Mar 30, 2026259.95261.70248.25249.65249.65-5.42%538,084
Mar 27, 2026266.75268.15261.50263.95263.95-1.77%562,120
Mar 25, 2026262.00273.50261.40268.70268.703.99%624,053
Mar 24, 2026257.25261.35254.65258.40258.403.26%732,583
Mar 23, 2026255.30261.00249.20250.25250.25-5.41%939,421
Mar 20, 2026265.20270.50262.80264.55264.550.82%628,590
Mar 19, 2026267.65270.45261.25262.40262.40-4.60%255,043
Mar 18, 2026268.80277.45268.00275.05275.052.69%553,591
Mar 17, 2026270.90271.80263.60267.85267.850.32%546,706
Mar 16, 2026271.25272.00260.60267.00267.00-1.57%761,047
Mar 13, 2026278.25280.40270.50271.25271.25-2.95%232,054
Mar 12, 2026275.50284.40270.95279.50279.500.72%611,964
Mar 11, 2026284.45288.90275.75277.50277.50-2.12%232,884
Mar 10, 2026281.15284.90278.00283.50283.502.40%525,619
Mar 9, 2026280.00281.40272.80276.85276.85-3.17%561,326
Mar 6, 2026279.55298.55278.70285.90285.902.07%1,529,519
Mar 5, 2026283.85287.50275.00280.10280.10-0.64%625,646
Mar 4, 2026293.50294.75275.40281.90281.90-5.91%1,222,241
Mar 2, 2026287.15307.70287.15299.60299.60-5.35%1,405,695
Feb 27, 2026318.00320.90314.00316.55316.55-0.57%609,064
Feb 26, 2026319.90321.05316.25318.35318.350.27%300,146
Feb 25, 2026324.00324.15315.00317.50317.50-1.29%537,499
Feb 24, 2026317.90322.45313.80321.65321.650.74%639,444
Feb 23, 2026312.50321.00310.00319.30319.302.29%1,056,247
Feb 20, 2026306.00314.00303.00312.15312.151.76%513,406
Feb 19, 2026310.20314.40305.05306.75306.75-0.97%786,534
Feb 18, 2026308.75311.60306.90309.75309.750.32%407,262
Feb 17, 2026308.00311.70307.15308.75308.75-0.37%446,546
Feb 16, 2026307.35311.90303.80309.90309.900.28%594,789
Feb 13, 2026310.95311.20306.00309.05309.05-1.42%518,941
Feb 12, 2026316.55316.55309.00313.50313.50-0.96%793,755
Feb 11, 2026317.95319.00313.30316.55316.55-0.81%308,986
Feb 10, 2026319.50324.70316.60319.15318.150.55%836,646
Feb 9, 2026314.35322.30314.35317.40316.411.03%740,471
Feb 6, 2026316.05316.20310.50314.15313.17-0.81%624,552
Feb 5, 2026321.25324.00315.95316.70315.71-1.42%555,302
Feb 4, 2026324.40324.40318.85321.25320.24-0.99%342,652
Feb 3, 2026332.80338.90323.15324.45323.430.14%1,015,813
Feb 2, 2026321.65325.70311.90324.00322.98-0.63%904,577
Feb 1, 2026344.00351.55309.00326.05325.03-5.01%2,296,615
Jan 30, 2026338.85344.55331.80343.25342.170.51%1,197,474
Jan 29, 2026349.95352.50331.25341.50340.43-0.28%1,353,401
Jan 28, 2026327.90344.10326.55342.45341.385.73%1,245,228
Jan 27, 2026326.50328.45321.05323.90322.89-0.45%695,614
Jan 23, 2026331.00334.70323.50325.35324.33-1.17%668,265
Jan 22, 2026321.30330.70319.40329.20328.173.98%389,532
Jan 21, 2026317.25323.95313.95316.60315.61-1.19%978,665
Jan 20, 2026331.40331.50319.20320.40319.40-3.32%1,031,466
Jan 19, 2026332.10337.55330.00331.40330.36-1.16%616,749
Jan 16, 2026340.05345.30333.45335.30334.25-0.90%636,327
Jan 14, 2026329.65341.60328.15338.35337.292.50%541,527
Jan 13, 2026336.30337.75325.05330.10329.07-0.54%556,726
Jan 12, 2026332.60333.70323.20331.90330.86-0.15%898,486
Jan 9, 2026343.10350.45330.40332.40331.36-2.96%1,055,400
Jan 8, 2026357.40360.80341.00342.55341.48-4.16%824,366
Jan 7, 2026359.00365.80356.20357.40356.28-0.36%588,734
Jan 6, 2026361.25367.55354.30358.70357.58-0.62%320,897
Jan 5, 2026365.20373.00358.40360.95359.82-1.34%670,434
Jan 2, 2026364.30368.20360.90365.85364.701.18%669,394
Jan 1, 2026358.80365.55355.35361.60360.471.19%697,042
Dec 31, 2025360.05366.00356.20357.35356.23-0.76%609,083
Dec 30, 2025370.90373.00358.35360.10358.97-2.04%1,578,562
Dec 29, 2025393.55400.90366.15367.60366.45-5.25%4,021,631
Dec 26, 2025345.75392.15345.75387.95386.7312.22%9,258,373
Dec 24, 2025343.15349.50338.15345.70344.621.08%1,027,578
Dec 23, 2025333.85349.50332.60342.00340.932.83%2,139,390
Dec 22, 2025320.00335.50319.00332.60331.564.23%678,492
Dec 19, 2025308.30320.80306.45319.10318.104.38%238,678
Dec 18, 2025306.50307.20303.10305.70304.74-0.54%271,578
Dec 17, 2025309.45310.90306.05307.35306.39-0.76%277,296
Dec 16, 2025311.80312.40308.00309.70308.73-1.13%251,836
Dec 15, 2025311.55314.30311.55313.25312.27-0.22%240,715
Dec 12, 2025313.05315.35311.25313.95312.970.67%101,834
Dec 11, 2025308.85315.90307.10311.85310.870.96%393,325
Dec 10, 2025311.65315.00307.50308.90307.93-1.26%230,243
Dec 9, 2025303.15313.65301.00312.85311.871.86%531,790
Dec 8, 2025310.15311.70301.55307.15306.19-1.21%528,877
Dec 5, 2025311.90312.55307.90310.90309.93-0.53%388,046
Dec 4, 2025312.40316.45310.60312.55311.570.27%288,148
Dec 3, 2025316.90318.85311.10311.70310.72-1.93%154,912
Dec 2, 2025320.35320.35316.50317.85316.85-1.10%90,952
Dec 1, 2025324.00327.75320.75321.40320.39-0.80%155,153